KissMeData/072710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184000	174040900	73000	73000	73000	73000	17
3	20230605	183900	174040900	73000	73000	73000	73000	0
4	20230605	183800	174040900	73000	73000	73000	73000	0
5	20230605	183700	174040900	73000	73000	73000	73000	0
6	20230605	183600	174040900	73000	73000	73000	73000	0
7	20230605	183500	174040900	73000	73000	73000	73000	0
8	20230605	183400	174040900	73000	73000	73000	73000	0
9	20230605	183300	174040900	73000	73000	73000	73000	0
10	20230605	183200	174040900	73000	73000	73000	73000	0
11	20230605	183100	174040900	73000	73000	73000	73000	0
12	20230605	183000	174040900	73000	73000	73000	73000	0
13	20230605	182900	174040900	73000	73000	73000	73000	0
14	20230605	182800	174040900	73000	73000	73000	73000	0
15	20230605	182700	174040900	73000	73000	73000	73000	0
16	20230605	182600	174040900	73000	73000	73000	73000	0
17	20230605	182500	174040900	73000	73000	73000	73000	0
18	20230605	182400	174040900	73000	73000	73000	73000	0
19	20230605	182300	174040900	73000	73000	73000	73000	0
20	20230605	182200	174040900	73000	73000	73000	73000	0
21	20230605	182100	174040900	73000	73000	73000	73000	0
22	20230605	182000	174040900	73000	73000	73000	73000	0
23	20230605	181900	174040900	73000	73000	73000	73000	0
24	20230605	181800	174040900	73000	73000	73000	73000	0
25	20230605	181700	174040900	73000	73000	73000	73000	0
26	20230605	181600	174040900	73000	73000	73000	73000	0
27	20230605	181500	174040900	73000	73000	73000	73000	0
28	20230605	181400	174040900	73000	73000	73000	73000	0
29	20230605	181300	174040900	73000	73000	73000	73000	0
30	20230605	181200	174040900	73000	73000	73000	73000	0
31	20230605	181100	174040900	73000	73000	73000	73000	0
32	20230605	181000	174040900	73000	73000	73000	73000	17
33	20230605	180900	174040900	73000	73000	73000	73000	0
34	20230605	180800	174040900	73000	73000	73000	73000	0
35	20230605	180700	174040900	73000	73000	73000	73000	0
36	20230605	180600	174040900	73000	73000	73000	73000	0
37	20230605	180500	174040900	73000	73000	73000	73000	0
38	20230605	180400	174040900	73000	73000	73000	73000	0
39	20230605	180300	174040900	73000	73000	73000	73000	0
40	20230605	180200	174040900	73000	73000	73000	73000	0
41	20230605	180100	174040900	73000	73000	73000	73000	0
42	20230605	180000	174040900	73000	73000	73000	73000	0
43	20230605	175900	174040900	73000	73000	73000	73000	0
44	20230605	175800	174040900	73000	73000	73000	73000	0
45	20230605	175700	174040900	73000	73000	73000	73000	0
46	20230605	175600	174040900	73000	73000	73000	73000	0
47	20230605	175500	174040900	73000	73000	73000	73000	0
48	20230605	175400	174040900	73000	73000	73000	73000	0
49	20230605	175300	174040900	73000	73000	73000	73000	0
50	20230605	175200	174040900	73000	73000	73000	73000	0
51	20230605	175100	174040900	73000	73000	73000	73000	0
52	20230605	175000	174040900	73000	73000	73000	73000	0
53	20230605	174900	174040900	73000	73000	73000	73000	0
54	20230605	174800	174040900	73000	73000	73000	73000	0
55	20230605	174700	174040900	73000	73000	73000	73000	0
56	20230605	174600	174040900	73000	73000	73000	73000	0
57	20230605	174500	174040900	73000	73000	73000	73000	0
58	20230605	174400	174040900	73000	73000	73000	73000	0
59	20230605	174300	174040900	73000	73000	73000	73000	0
60	20230605	174200	174040900	73000	73000	73000	73000	0
61	20230605	174100	174040900	73000	73000	73000	73000	0
62	20230605	174000	174040900	73000	73000	73000	73000	17
63	20230605	173900	174040900	73000	73000	73000	73000	0
64	20230605	173800	174040900	73000	73000	73000	73000	0
65	20230605	173700	174040900	73000	73000	73000	73000	0
66	20230605	173600	174040900	73000	73000	73000	73000	0
67	20230605	173500	174040900	73000	73000	73000	73000	0
68	20230605	173400	174040900	73000	73000	73000	73000	0
69	20230605	173300	174040900	73000	73000	73000	73000	0
70	20230605	173200	174040900	73000	73000	73000	73000	0
71	20230605	173100	174040900	73000	73000	73000	73000	0
72	20230605	173000	174040900	73000	73000	73000	73000	0
73	20230605	172900	174040900	73000	73000	73000	73000	0
74	20230605	172800	174040900	73000	73000	73000	73000	0
75	20230605	172700	174040900	73000	73000	73000	73000	0
76	20230605	172600	174040900	73000	73000	73000	73000	0
77	20230605	172500	174040900	73000	73000	73000	73000	0
78	20230605	172400	174040900	73000	73000	73000	73000	0
79	20230605	172300	174040900	73000	73000	73000	73000	0
80	20230605	172200	174040900	73000	73000	73000	73000	0
81	20230605	172100	174040900	73000	73000	73000	73000	0
82	20230605	172000	174040900	73000	73000	73000	73000	0
83	20230605	171900	174040900	73000	73000	73000	73000	0
84	20230605	171800	174040900	73000	73000	73000	73000	0
85	20230605	171700	174040900	73000	73000	73000	73000	0
86	20230605	171600	174040900	73000	73000	73000	73000	0
87	20230605	171500	174040900	73000	73000	73000	73000	0
88	20230605	171400	174040900	73000	73000	73000	73000	0
89	20230605	171300	174040900	73000	73000	73000	73000	0
90	20230605	171200	174040900	73000	73000	73000	73000	0
91	20230605	171100	174040900	73000	73000	73000	73000	0
92	20230605	171000	174040900	73000	73000	73000	73000	17
93	20230605	170900	174040900	73000	73000	73000	73000	0
94	20230605	170800	174040900	73000	73000	73000	73000	0
95	20230605	170700	174040900	73000	73000	73000	73000	0
96	20230605	170600	174040900	73000	73000	73000	73000	0
97	20230605	170500	174040900	73000	73000	73000	73000	0
98	20230605	170400	174040900	73000	73000	73000	73000	0
99	20230605	170300	174040900	73000	73000	73000	73000	0
100	20230605	170200	174040900	73000	73000	73000	73000	0
101	20230605	170100	174040900	73000	73000	73000	73000	0
102	20230605	170000	174040900	73000	73000	73000	73000	0
103	20230605	165900	174040900	73000	73000	73000	73000	0
104	20230605	165800	174040900	73000	73000	73000	73000	0
105	20230605	165700	174040900	73000	73000	73000	73000	0
106	20230605	165600	174040900	73000	73000	73000	73000	0
107	20230605	165500	174040900	73000	73000	73000	73000	0
108	20230605	165400	174040900	73000	73000	73000	73000	0
109	20230605	165300	174040900	73000	73000	73000	73000	0
110	20230605	165200	174040900	73000	73000	73000	73000	0
111	20230605	165100	174040900	73000	73000	73000	73000	0
112	20230605	165000	174040900	73000	73000	73000	73000	0
113	20230605	164900	174040900	73000	73000	73000	73000	0
114	20230605	164800	174040900	73000	73000	73000	73000	0
115	20230605	164700	174040900	73000	73000	73000	73000	0
116	20230605	164600	174040900	73000	73000	73000	73000	0
117	20230605	164500	174040900	73000	73000	73000	73000	0
118	20230605	164400	174040900	73000	73000	73000	73000	0
119	20230605	164300	174040900	73000	73000	73000	73000	0
120	20230605	164200	174040900	73000	73000	73000	73000	0
121	20230605	164100	174040900	73000	73000	73000	73000	0
122	20230605	164000	174040900	73000	73000	73000	73000	17
123	20230605	163900	174040900	73000	73000	73000	73000	0
124	20230605	163800	174040900	73000	73000	73000	73000	0
125	20230605	163700	174040900	73000	73000	73000	73000	0
126	20230605	163600	174040900	73000	73000	73000	73000	0
127	20230605	163500	174040900	73000	73000	73000	73000	0
128	20230605	163400	174040900	73000	73000	73000	73000	0
129	20230605	163300	174040900	73000	73000	73000	73000	0
130	20230605	163200	174040900	73000	73000	73000	73000	0
131	20230605	163100	174040900	73000	73000	73000	73000	0
132	20230605	163000	174040900	73000	73000	73000	73000	0
133	20230605	162900	174040900	73000	73000	73000	73000	0
134	20230605	162800	174040900	73000	73000	73000	73000	0
135	20230605	162700	174040900	73000	73000	73000	73000	0
136	20230605	162600	174040900	73000	73000	73000	73000	0
137	20230605	162500	174040900	73000	73000	73000	73000	0
138	20230605	162400	174040900	73000	73000	73000	73000	0
139	20230605	162300	174040900	73000	73000	73000	73000	0
140	20230605	162200	174040900	73000	73000	73000	73000	0
141	20230605	162100	174040900	73000	73000	73000	73000	0
142	20230605	162000	174040900	73000	73000	73000	73000	0
143	20230605	161900	174040900	73000	73000	73000	73000	0
144	20230605	161800	174040900	73000	73000	73000	73000	0
145	20230605	161700	174040900	73000	73000	73000	73000	0
146	20230605	161600	174040900	73000	73000	73000	73000	0
147	20230605	161500	174040900	73000	73000	73000	73000	0
148	20230605	161400	174040900	73000	73000	73000	73000	0
149	20230605	161300	174040900	73000	73000	73000	73000	0
150	20230605	161200	174040900	73000	73000	73000	73000	0
151	20230605	161100	174040900	73000	73000	73000	73000	0
152	20230605	161000	174040900	73000	73000	73000	73000	17
153	20230605	160900	174040900	73000	73000	73000	73000	0
154	20230605	160800	174040900	73000	73000	73000	73000	0
155	20230605	160700	174040900	73000	73000	73000	73000	0
156	20230605	160600	174040900	73000	73000	73000	73000	0
157	20230605	160500	174040900	73000	73000	73000	73000	0
158	20230605	160400	174040900	73000	73000	73000	73000	0
159	20230605	160300	174040900	73000	73000	73000	73000	0
160	20230605	160200	174040900	73000	73000	73000	73000	0
161	20230605	160100	174040900	73000	73000	73000	73000	0
162	20230605	160000	174040900	73000	73000	73000	73000	0
163	20230605	155900	174040900	73000	73000	73000	73000	0
164	20230605	155800	174040900	73000	73000	73000	73000	0
165	20230605	155700	174040900	73000	73000	73000	73000	0
166	20230605	155600	174040900	73000	73000	73000	73000	0
167	20230605	155500	174040900	73000	73000	73000	73000	0
168	20230605	155400	174040900	73000	73000	73000	73000	0
169	20230605	155300	174040900	73000	73000	73000	73000	0
170	20230605	155200	174040900	73000	73000	73000	73000	0
171	20230605	155100	174040900	73000	73000	73000	73000	0
172	20230605	155000	174040900	73000	73000	73000	73000	0
173	20230605	154900	174040900	73000	73000	73000	73000	0
174	20230605	154800	174040900	73000	73000	73000	73000	0
175	20230605	154700	174040900	73000	73000	73000	73000	0
176	20230605	154600	174040900	73000	73000	73000	73000	0
177	20230605	154500	174040900	73000	73000	73000	73000	0
178	20230605	154400	174040900	73000	73000	73000	73000	0
179	20230605	154300	174040900	73000	73000	73000	73000	0
180	20230605	154200	174040900	73000	73000	73000	73000	0
181	20230605	154100	174040900	73000	73000	73000	73000	0
182	20230605	154000	174040900	73000	73000	73000	73000	17
183	20230605	153900	174040900	73000	73000	73000	73000	0
184	20230605	153800	174040900	73000	73000	73000	73000	0
185	20230605	153700	174040900	73000	73000	73000	73000	0
186	20230605	153600	174040900	73000	73000	73000	73000	0
187	20230605	153500	174040900	73000	73000	73000	73000	0
188	20230605	153400	174040900	73000	73000	73000	73000	0
189	20230605	153300	174040900	73000	73000	73000	73000	0
190	20230605	153200	174040900	73000	73000	73000	73000	0
191	20230605	153100	174040900	73000	73000	73000	73000	0
192	20230605	153000	174040900	73000	73000	73000	73000	17
193	20230605	152900	172799900	73000	73000	73000	73000	0
194	20230605	152800	172799900	73000	73000	73000	73000	0
195	20230605	152700	172799900	73000	73000	73000	73000	0
196	20230605	152600	172799900	73000	73000	73000	73000	0
197	20230605	152500	172799900	73000	73000	73000	73000	0
198	20230605	152400	172799900	73000	73000	73000	73000	0
199	20230605	152300	172799900	73000	73000	73000	73000	0
200	20230605	152200	172799900	73000	73000	73000	73000	0
201	20230605	152100	172799900	73000	73000	73000	73000	0
202	20230605	152000	172799900	73000	73000	73000	73000	0
203	20230605	151900	172799900	73000	73000	73000	73000	4
204	20230605	151800	172507900	72900	72900	72900	72900	0
205	20230605	151700	172507900	72900	72900	72900	72900	0
206	20230605	151600	172507900	72900	72900	72900	72900	0
207	20230605	151500	172507900	72900	72900	72900	72900	12
208	20230605	151400	171633100	72900	72900	72900	72900	0
209	20230605	151300	171633100	72900	72900	72900	72900	0
210	20230605	151200	171633100	72900	72900	72900	72900	0
211	20230605	151100	171633100	72900	72900	72900	72900	0
212	20230605	151000	171633100	72900	72900	72900	72900	1
213	20230605	150900	171560200	72800	72800	72800	72800	0
214	20230605	150800	171560200	72800	72900	72900	72800	28
215	20230605	150700	169521600	72900	72900	72900	72900	2
216	20230605	150600	169375800	72900	72900	72900	72900	0
217	20230605	150500	169375800	72900	72900	72900	72900	0
218	20230605	150400	169375800	72900	72900	72900	72900	0
219	20230605	150300	169375800	72900	72900	72900	72900	0
220	20230605	150200	169375800	72900	72900	72900	72900	0
221	20230605	150100	169375800	72900	72900	72900	72900	0
222	20230605	150000	169375800	72900	72900	73000	72900	5
223	20230605	145900	169011200	73000	73000	73000	73000	0
224	20230605	145800	169011200	73000	73000	73000	73000	0
225	20230605	145700	169011200	73000	73000	73000	73000	0
226	20230605	145600	169011200	73000	73000	73000	73000	1
227	20230605	145500	168938200	72800	72800	72800	72800	0
228	20230605	145400	168938200	72800	72800	72800	72800	0
229	20230605	145300	168938200	72800	72900	72900	72800	7
230	20230605	145200	168428000	72900	72900	72900	72900	0
231	20230605	145100	168428000	72900	72900	72900	72900	0
232	20230605	145000	168428000	72900	72900	72900	72900	0
233	20230605	144900	168428000	72900	72900	72900	72900	0
234	20230605	144800	168428000	72900	72900	72900	72900	4
235	20230605	144700	168136400	72900	72900	72900	72900	0
236	20230605	144600	168136400	72900	72900	72900	72900	0
237	20230605	144500	168136400	72900	72900	72900	72900	2
238	20230605	144400	167990600	72800	72800	72800	72800	0
239	20230605	144300	167990600	72800	72800	72800	72800	0
240	20230605	144200	167990600	72800	72800	72800	72800	0
241	20230605	144100	167990600	72800	72800	72800	72800	0
242	20230605	144000	167990600	72800	72800	72800	72800	0
243	20230605	143900	167990600	72800	72800	72800	72800	0
244	20230605	143800	167990600	72800	72800	72800	72800	0
245	20230605	143700	167990600	72800	72800	72800	72800	0
246	20230605	143600	167990600	72800	72800	72800	72800	13
247	20230605	143500	167044200	72800	72800	72800	72800	0
248	20230605	143400	167044200	72800	72800	72800	72800	0
249	20230605	143300	167044200	72800	72800	72800	72800	0
250	20230605	143200	167044200	72800	72900	72900	72800	20
251	20230605	143100	165588100	73000	73000	73000	73000	0
252	20230605	143000	165588100	73000	73000	73000	73000	0
253	20230605	142900	165588100	73000	73000	73000	73000	0
254	20230605	142800	165588100	73000	73000	73000	73000	0
255	20230605	142700	165588100	73000	73000	73000	73000	0
256	20230605	142600	165588100	73000	73000	73000	73000	0
257	20230605	142500	165588100	73000	73000	73000	73000	0
258	20230605	142400	165588100	73000	73000	73000	73000	0
259	20230605	142300	165588100	73000	73000	73000	73000	0
260	20230605	142200	165588100	73000	73000	73000	73000	0
261	20230605	142100	165588100	73000	73000	73000	73000	33
262	20230605	142000	163179100	73100	73100	73100	73100	0
263	20230605	141900	163179100	73100	73100	73100	73100	1
264	20230605	141800	163106000	73100	73100	73100	73100	0
265	20230605	141700	163106000	73100	73100	73100	73100	7
266	20230605	141600	162594300	73100	73100	73100	73100	6
267	20230605	141500	162155700	73000	73000	73000	73000	0
268	20230605	141400	162155700	73000	73000	73000	73000	0
269	20230605	141300	162155700	73000	73000	73000	73000	0
270	20230605	141200	162155700	73000	73000	73000	73000	0
271	20230605	141100	162155700	73000	73000	73000	73000	44
272	20230605	141000	158943700	72900	72900	72900	72900	0
273	20230605	140900	158943700	72900	72900	72900	72900	0
274	20230605	140800	158943700	72900	72900	72900	72900	0
275	20230605	140700	158943700	72900	72900	72900	72900	0
276	20230605	140600	158943700	72900	72900	72900	72900	0
277	20230605	140500	158943700	72900	72900	72900	72900	0
278	20230605	140400	158943700	72900	72900	72900	72900	2
279	20230605	140300	158797900	72900	72900	72900	72900	0
280	20230605	140200	158797900	72900	72900	72900	72900	3
281	20230605	140100	158579200	72900	72900	72900	72900	14
282	20230605	140000	157558600	72800	72800	72800	72800	54
283	20230605	135900	153627400	72900	72900	72900	72900	0
284	20230605	135800	153627400	72900	72900	72900	72900	0
285	20230605	135700	153627400	72900	72900	72900	72900	0
286	20230605	135600	153627400	72900	72900	72900	72900	0
287	20230605	135500	153627400	72900	72900	72900	72900	0
288	20230605	135400	153627400	72900	72900	72900	72900	0
289	20230605	135300	153627400	72900	72900	72900	72900	1
290	20230605	135200	153554500	72900	72900	72900	72900	1
291	20230605	135100	153481600	72900	72900	72900	72900	10
292	20230605	135000	152752600	72900	72900	72900	72900	0
293	20230605	134900	152752600	72900	72900	72900	72900	0
294	20230605	134800	152752600	72900	72900	72900	72900	0
295	20230605	134700	152752600	72900	72900	72900	72900	0
296	20230605	134600	152752600	72900	72900	72900	72900	0
297	20230605	134500	152752600	72900	72900	72900	72900	0
298	20230605	134400	152752600	72900	72900	72900	72900	0
299	20230605	134300	152752600	72900	72900	72900	72900	1
300	20230605	134200	152679700	72900	72900	72900	72900	0
301	20230605	134100	152679700	72900	72900	72900	72900	0
302	20230605	134000	152679700	72900	72900	72900	72900	0
303	20230605	133900	152679700	72900	72900	72900	72900	0
304	20230605	133800	152679700	72900	72900	72900	72900	0
305	20230605	133700	152679700	72900	72900	72900	72900	0
306	20230605	133600	152679700	72900	72900	72900	72900	0
307	20230605	133500	152679700	72900	72900	72900	72900	0
308	20230605	133400	152679700	72900	72900	72900	72900	0
309	20230605	133300	152679700	72900	72900	72900	72900	0
310	20230605	133200	152679700	72900	72900	72900	72900	0
311	20230605	133100	152679700	72900	72900	72900	72900	0
312	20230605	133000	152679700	72900	72900	72900	72900	0
313	20230605	132900	152679700	72900	72900	72900	72900	0
314	20230605	132800	152679700	72900	72900	72900	72900	0
315	20230605	132700	152679700	72900	72900	72900	72900	0
316	20230605	132600	152679700	72900	72900	72900	72900	0
317	20230605	132500	152679700	72900	72900	72900	72900	1
318	20230605	132400	152606800	72900	72900	72900	72900	0
319	20230605	132300	152606800	72900	72900	72900	72900	0
320	20230605	132200	152606800	72900	72900	72900	72900	0
321	20230605	132100	152606800	72900	72900	72900	72900	32
322	20230605	132000	150274000	73000	73000	73000	73000	0
323	20230605	131900	150274000	73000	73000	73000	73000	0
324	20230605	131800	150274000	73000	73000	73000	73000	0
325	20230605	131700	150274000	73000	73000	73000	73000	1
326	20230605	131600	150201000	73000	73000	73000	73000	0
327	20230605	131500	150201000	73000	73000	73000	73000	0
328	20230605	131400	150201000	73000	73000	73000	73000	0
329	20230605	131300	150201000	73000	73000	73000	73000	0
330	20230605	131200	150201000	73000	73000	73000	73000	0
331	20230605	131100	150201000	73000	73000	73000	73000	0
332	20230605	131000	150201000	73000	73000	73000	73000	1
333	20230605	130900	150128000	73000	73000	73000	73000	0
334	20230605	130800	150128000	73000	73000	73000	73000	0
335	20230605	130700	150128000	73000	73000	73000	73000	0
336	20230605	130600	150128000	73000	73000	73000	73000	10
337	20230605	130500	149398000	73000	73000	73000	73000	0
338	20230605	130400	149398000	73000	73000	73000	73000	0
339	20230605	130300	149398000	73000	73000	73000	73000	13
340	20230605	130200	148449000	73000	73000	73000	73000	0
341	20230605	130100	148449000	73000	73000	73000	73000	0
342	20230605	130000	148449000	73000	73000	73000	73000	1
343	20230605	125900	148376000	73000	73000	73000	73000	0
344	20230605	125800	148376000	73000	73000	73000	73000	2
345	20230605	125700	148230000	73000	73000	73000	73000	0
346	20230605	125600	148230000	73000	73000	73000	73000	0
347	20230605	125500	148230000	73000	73000	73000	73000	0
348	20230605	125400	148230000	73000	73000	73000	73000	1
349	20230605	125300	148157000	73000	73000	73000	73000	0
350	20230605	125200	148157000	73000	73000	73000	73000	0
351	20230605	125100	148157000	73000	73000	73000	73000	0
352	20230605	125000	148157000	73000	73000	73000	73000	42
353	20230605	124900	145091000	73000	73000	73000	73000	0
354	20230605	124800	145091000	73000	73000	73000	73000	0
355	20230605	124700	145091000	73000	73000	73000	73000	0
356	20230605	124600	145091000	73000	73000	73000	73000	0
357	20230605	124500	145091000	73000	73000	73000	73000	0
358	20230605	124400	145091000	73000	73000	73000	73000	0
359	20230605	124300	145091000	73000	73000	73000	73000	0
360	20230605	124200	145091000	73000	73000	73000	73000	0
361	20230605	124100	145091000	73000	73000	73000	73000	0
362	20230605	124000	145091000	73000	73000	73000	73000	0
363	20230605	123900	145091000	73000	73000	73000	73000	0
364	20230605	123800	145091000	73000	73000	73000	73000	0
365	20230605	123700	145091000	73000	73000	73000	73000	0
366	20230605	123600	145091000	73000	73000	73000	73000	0
367	20230605	123500	145091000	73000	73000	73000	73000	0
368	20230605	123400	145091000	73000	72800	73000	72800	9
369	20230605	123300	144434200	72800	72900	72900	72800	120
370	20230605	123200	135686700	73000	73000	73000	73000	0
371	20230605	123100	135686700	73000	73000	73000	73000	0
372	20230605	123000	135686700	73000	73000	73000	73000	0
373	20230605	122900	135686700	73000	73000	73000	73000	0
374	20230605	122800	135686700	73000	73000	73000	73000	20
375	20230605	122700	134226700	73000	73000	73000	73000	1
376	20230605	122600	134153700	73000	73000	73000	73000	0
377	20230605	122500	134153700	73000	73000	73000	73000	0
378	20230605	122400	134153700	73000	73000	73000	73000	0
379	20230605	122300	134153700	73000	73000	73000	73000	0
380	20230605	122200	134153700	73000	73000	73000	73000	0
381	20230605	122100	134153700	73000	73000	73000	73000	1
382	20230605	122000	134080700	73100	73100	73100	73100	0
383	20230605	121900	134080700	73100	73100	73100	73100	0
384	20230605	121800	134080700	73100	73100	73100	73100	0
385	20230605	121700	134080700	73100	73100	73100	73100	0
386	20230605	121600	134080700	73100	73100	73100	73100	0
387	20230605	121500	134080700	73100	73100	73100	73100	0
388	20230605	121400	134080700	73100	73100	73100	73100	0
389	20230605	121300	134080700	73100	73100	73100	73100	0
390	20230605	121200	134080700	73100	73100	73100	73100	0
391	20230605	121100	134080700	73100	73100	73100	73100	0
392	20230605	121000	134080700	73100	73100	73100	73100	1
393	20230605	120900	134007600	73100	73100	73100	73100	0
394	20230605	120800	134007600	73100	73100	73100	73100	0
395	20230605	120700	134007600	73100	73100	73100	73100	0
396	20230605	120600	134007600	73100	73100	73100	73100	0
397	20230605	120500	134007600	73100	73100	73100	73100	0
398	20230605	120400	134007600	73100	73100	73100	73100	0
399	20230605	120300	134007600	73100	73100	73100	73100	0
400	20230605	120200	134007600	73100	73100	73100	73100	0
401	20230605	120100	134007600	73100	73100	73100	73100	0
402	20230605	120000	134007600	73100	73100	73100	73100	0
403	20230605	115900	134007600	73100	73100	73100	73100	0
404	20230605	115800	134007600	73100	73100	73100	73100	0
405	20230605	115700	134007600	73100	73100	73100	73100	0
406	20230605	115600	134007600	73100	73100	73100	73100	0
407	20230605	115500	134007600	73100	73100	73100	73100	0
408	20230605	115400	134007600	73100	73100	73100	73100	0
409	20230605	115300	134007600	73100	73100	73100	73100	0
410	20230605	115200	134007600	73100	73100	73100	73100	0
411	20230605	115100	134007600	73100	73100	73100	73100	0
412	20230605	115000	134007600	73100	73100	73100	73100	0
413	20230605	114900	134007600	73100	73100	73100	73100	0
414	20230605	114800	134007600	73100	73100	73100	73100	0
415	20230605	114700	134007600	73100	73100	73100	73100	0
416	20230605	114600	134007600	73100	73100	73100	73100	0
417	20230605	114500	134007600	73100	73100	73100	73100	0
418	20230605	114400	134007600	73100	73100	73100	73100	0
419	20230605	114300	134007600	73100	73100	73100	73100	0
420	20230605	114200	134007600	73100	73100	73100	73100	0
421	20230605	114100	134007600	73100	73100	73100	73100	0
422	20230605	114000	134007600	73100	73100	73100	73100	0
423	20230605	113900	134007600	73100	73100	73100	73100	0
424	20230605	113800	134007600	73100	73100	73100	73100	0
425	20230605	113700	134007600	73100	73100	73100	73100	0
426	20230605	113600	134007600	73100	73100	73100	73100	0
427	20230605	113500	134007600	73100	73100	73100	73100	0
428	20230605	113400	134007600	73100	73100	73100	73100	0
429	20230605	113300	134007600	73100	73100	73100	73100	0
430	20230605	113200	134007600	73100	73100	73100	73100	0
431	20230605	113100	134007600	73100	73100	73100	73100	0
432	20230605	113000	134007600	73100	73100	73100	73100	0
433	20230605	112900	134007600	73100	73100	73100	73100	0
434	20230605	112800	134007600	73100	73100	73100	73100	10
435	20230605	112700	133276600	72900	72900	72900	72900	0
436	20230605	112600	133276600	72900	72900	72900	72900	0
437	20230605	112500	133276600	72900	72900	72900	72900	0
438	20230605	112400	133276600	72900	72900	72900	72900	0
439	20230605	112300	133276600	72900	72900	72900	72900	0
440	20230605	112200	133276600	72900	72900	72900	72900	0
441	20230605	112100	133276600	72900	72900	72900	72900	0
442	20230605	112000	133276600	72900	72900	72900	72900	0
443	20230605	111900	133276600	72900	72900	72900	72900	0
444	20230605	111800	133276600	72900	72900	72900	72900	0
445	20230605	111700	133276600	72900	72900	72900	72900	0
446	20230605	111600	133276600	72900	72900	72900	72900	0
447	20230605	111500	133276600	72900	72900	72900	72900	0
448	20230605	111400	133276600	72900	72900	72900	72900	0
449	20230605	111300	133276600	72900	72900	72900	72900	0
450	20230605	111200	133276600	72900	72900	72900	72900	40
451	20230605	111100	130360600	72900	72900	72900	72900	0
452	20230605	111000	130360600	72900	72900	72900	72900	0
453	20230605	110900	130360600	72900	72900	72900	72900	0
454	20230605	110800	130360600	72900	72900	72900	72900	0
455	20230605	110700	130360600	72900	72900	72900	72900	3
456	20230605	110600	130141900	72900	72900	72900	72900	0
457	20230605	110500	130141900	72900	72900	72900	72900	1
458	20230605	110400	130069000	73100	73100	73100	73100	0
459	20230605	110300	130069000	73100	73100	73100	73100	0
460	20230605	110200	130069000	73100	73100	73100	73100	0
461	20230605	110100	130069000	73100	73100	73100	73100	0
462	20230605	110000	130069000	73100	73100	73100	73100	0
463	20230605	105900	130069000	73100	73100	73100	73100	0
464	20230605	105800	130069000	73100	73100	73100	73100	0
465	20230605	105700	130069000	73100	73100	73100	73100	10
466	20230605	105600	129338000	73000	73000	73000	73000	10
467	20230605	105500	128608000	73000	73000	73000	73000	0
468	20230605	105400	128608000	73000	73000	73000	73000	0
469	20230605	105300	128608000	73000	73000	73000	73000	0
470	20230605	105200	128608000	73000	73000	73000	73000	0
471	20230605	105100	128608000	73000	73000	73000	73000	0
472	20230605	105000	128608000	73000	73000	73000	73000	10
473	20230605	104900	127878000	73000	73000	73000	73000	0
474	20230605	104800	127878000	73000	73000	73000	73000	0
475	20230605	104700	127878000	73000	73000	73000	73000	0
476	20230605	104600	127878000	73000	73000	73000	73000	0
477	20230605	104500	127878000	73000	73000	73000	73000	0
478	20230605	104400	127878000	73000	73000	73000	73000	0
479	20230605	104300	127878000	73000	73000	73000	73000	0
480	20230605	104200	127878000	73000	73000	73000	73000	0
481	20230605	104100	127878000	73000	73000	73000	73000	0
482	20230605	104000	127878000	73000	73000	73000	73000	0
483	20230605	103900	127878000	73000	73000	73000	73000	0
484	20230605	103800	127878000	73000	73000	73000	73000	0
485	20230605	103700	127878000	73000	73000	73000	73000	0
486	20230605	103600	127878000	73000	73000	73000	73000	0
487	20230605	103500	127878000	73000	73000	73000	73000	0
488	20230605	103400	127878000	73000	73000	73000	73000	0
489	20230605	103300	127878000	73000	73000	73000	73000	0
490	20230605	103200	127878000	73000	73000	73000	73000	0
491	20230605	103100	127878000	73000	73000	73000	73000	0
492	20230605	103000	127878000	73000	73000	73000	73000	0
493	20230605	102900	127878000	73000	73000	73000	73000	0
494	20230605	102800	127878000	73000	73000	73000	73000	0
495	20230605	102700	127878000	73000	73000	73000	73000	16
496	20230605	102600	126710000	73000	73000	73000	73000	0
497	20230605	102500	126710000	73000	73000	73000	73000	0
498	20230605	102400	126710000	73000	73000	73000	73000	0
499	20230605	102300	126710000	73000	73000	73000	73000	0
500	20230605	102200	126710000	73000	73000	73000	73000	0
501	20230605	102100	126710000	73000	73000	73000	73000	0
502	20230605	102000	126710000	73000	73000	73000	73000	0
503	20230605	101900	126710000	73000	73000	73000	73000	0
504	20230605	101800	126710000	73000	73000	73000	73000	0
505	20230605	101700	126710000	73000	73000	73000	73000	1
506	20230605	101600	126637000	73100	73100	73100	73100	0
507	20230605	101500	126637000	73100	73100	73100	73100	0
508	20230605	101400	126637000	73100	73100	73100	73100	0
509	20230605	101300	126637000	73100	73100	73100	73100	0
510	20230605	101200	126637000	73100	73100	73100	73100	0
511	20230605	101100	126637000	73100	73100	73100	73100	0
512	20230605	101000	126637000	73100	73100	73100	73100	1
513	20230605	100900	126563900	73100	73100	73100	73100	0
514	20230605	100800	126563900	73100	73100	73100	73100	0
515	20230605	100700	126563900	73100	73100	73100	73100	0
516	20230605	100600	126563900	73100	73100	73100	73100	0
517	20230605	100500	126563900	73100	73100	73100	73100	0
518	20230605	100400	126563900	73100	73100	73100	73100	0
519	20230605	100300	126563900	73100	73100	73100	73100	0
520	20230605	100200	126563900	73100	73100	73100	73100	0
521	20230605	100100	126563900	73100	73100	73100	73100	0
522	20230605	100000	126563900	73100	73100	73100	73100	0
523	20230605	095900	126563900	73100	73100	73100	73100	0
524	20230605	095800	126563900	73100	73100	73100	73100	0
525	20230605	095700	126563900	73100	73100	73100	73100	0
526	20230605	095600	126563900	73100	73100	73100	73100	20
527	20230605	095500	125101900	73400	73400	73400	73400	0
528	20230605	095400	125101900	73400	73400	73400	73400	0
529	20230605	095300	125101900	73400	73400	73400	73400	0
530	20230605	095200	125101900	73400	73400	73400	73400	0
531	20230605	095100	125101900	73400	73400	73400	73400	0
532	20230605	095000	125101900	73400	73400	73400	73400	0
533	20230605	094900	125101900	73400	73400	73400	73400	0
534	20230605	094800	125101900	73400	73400	73400	73400	1
535	20230605	094700	125028500	73400	73400	73400	73400	0
536	20230605	094600	125028500	73400	73400	73400	73400	0
537	20230605	094500	125028500	73400	73200	73400	73200	33
538	20230605	094400	122609000	73100	73100	73100	73100	1
539	20230605	094300	122535900	73200	73200	73200	73200	0
540	20230605	094200	122535900	73200	73200	73200	73200	0
541	20230605	094100	122535900	73200	73200	73200	73200	0
542	20230605	094000	122535900	73200	73200	73200	73200	0
543	20230605	093900	122535900	73200	73200	73200	73200	1
544	20230605	093800	122462700	73300	73300	73300	73300	0
545	20230605	093700	122462700	73300	73300	73300	73300	0
546	20230605	093600	122462700	73300	73300	73300	73300	0
547	20230605	093500	122462700	73300	73300	73300	73300	0
548	20230605	093400	122462700	73300	73300	73300	73300	0
549	20230605	093300	122462700	73300	73300	73300	73300	0
550	20230605	093200	122462700	73300	73300	73300	73300	0
551	20230605	093100	122462700	73300	73300	73300	73300	0
552	20230605	093000	122462700	73300	73300	73300	73300	0
553	20230605	092900	122462700	73300	73300	73300	73300	0
554	20230605	092800	122462700	73300	73300	73300	73300	0
555	20230605	092700	122462700	73300	73300	73300	73300	0
556	20230605	092600	122462700	73300	73300	73300	73300	5
557	20230605	092500	122096200	72900	72900	72900	72900	0
558	20230605	092400	122096200	72900	72900	72900	72900	6
559	20230605	092300	121658800	73200	73200	73200	73200	0
560	20230605	092200	121658800	73200	73200	73200	73200	0
561	20230605	092100	121658800	73200	73200	73200	73200	18
562	20230605	092000	120341200	73200	73200	73200	73200	0
563	20230605	091900	120341200	73200	73200	73200	73200	0
564	20230605	091800	120341200	73200	73200	73200	73200	0
565	20230605	091700	120341200	73200	73200	73200	73200	1
566	20230605	091600	120268000	73200	73200	73200	73200	3
567	20230605	091500	120048400	73200	73200	73200	73200	0
568	20230605	091400	120048400	73200	73200	73200	73200	0
569	20230605	091300	120048400	73200	73200	73200	73200	0
570	20230605	091200	120048400	73200	73200	73200	73200	0
571	20230605	091100	120048400	73200	73200	73200	73200	0
572	20230605	091000	120048400	73200	73200	73200	73200	1
573	20230605	090900	119975200	73200	73200	73200	73200	0
574	20230605	090800	119975200	73200	73200	73200	73200	0
575	20230605	090700	119975200	73200	73200	73200	73200	2
576	20230605	090600	119828800	72800	72800	72800	72800	0
577	20230605	090500	119828800	72800	72800	72800	72800	1
578	20230605	090400	119756000	72800	72800	72800	72800	1
579	20230605	090300	119683200	72800	72800	72800	72800	0
580	20230605	090200	119683200	72800	72800	72800	72800	0
581	20230605	090100	119683200	72800	72800	72800	72800	0
582	20230605	090000	119683200	72800	72800	72800	72800	19